Ben Thanh Rubber JSC (HOSE:BRC)
Vietnam · Delayed Price · Currency is VND 13,500
+46 (0.34%)
At close: Aug 4, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 13,300.00 | 13,350.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.75% | 25,904 |
| Aug 5, 2025 | 13,500.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | -8.84% | 35,707 |
| Aug 4, 2025 | 14,600.00 | 14,900.00 | 14,600.00 | 14,700.00 | 13,500.00 | 0.34% | 63,384 |
| Aug 1, 2025 | 14,600.00 | 14,650.00 | 14,600.00 | 14,650.00 | 13,454.08 | 0.34% | 52,600 |
| Jul 31, 2025 | 14,600.00 | 14,650.00 | 13,600.00 | 14,600.00 | 13,408.16 | - | 41,091 |
| Jul 30, 2025 | 14,450.00 | 14,600.00 | 14,350.00 | 14,600.00 | 13,408.16 | 0.69% | 30,600 |
| Jul 29, 2025 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 13,316.33 | - | 32,303 |
| Jul 28, 2025 | 14,450.00 | 14,650.00 | 14,450.00 | 14,500.00 | 13,316.33 | 0.69% | 54,300 |
| Jul 25, 2025 | 14,550.00 | 14,550.00 | 14,350.00 | 14,400.00 | 13,224.49 | -0.69% | 13,142 |
| Jul 24, 2025 | 14,450.00 | 14,500.00 | 14,150.00 | 14,500.00 | 13,316.33 | - | 33,202 |
| Jul 23, 2025 | 14,450.00 | 14,550.00 | 14,350.00 | 14,500.00 | 13,316.33 | 0.69% | 28,909 |
| Jul 22, 2025 | 14,400.00 | 14,400.00 | 14,350.00 | 14,400.00 | 13,224.49 | 0.35% | 14,508 |
| Jul 21, 2025 | 14,450.00 | 14,500.00 | 14,250.00 | 14,350.00 | 13,178.57 | -0.69% | 32,911 |
| Jul 18, 2025 | 14,250.00 | 14,450.00 | 14,250.00 | 14,450.00 | 13,270.41 | 2.85% | 45,800 |
| Jul 17, 2025 | 14,000.00 | 14,250.00 | 13,900.00 | 14,050.00 | 12,903.06 | 1.08% | 35,502 |
| Jul 16, 2025 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 12,765.31 | -2.11% | 23,209 |
| Jul 15, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,200.00 | 13,040.82 | - | 27,401 |
| Jul 14, 2025 | 14,050.00 | 14,200.00 | 14,000.00 | 14,200.00 | 13,040.82 | -0.35% | 1,101 |
| Jul 11, 2025 | 14,100.00 | 14,250.00 | 14,000.00 | 14,250.00 | 13,086.74 | 0.71% | 8,500 |
| Jul 10, 2025 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 12,994.90 | - | 1,312 |
| Jul 9, 2025 | 14,150.00 | 14,150.00 | 14,000.00 | 14,150.00 | 12,994.90 | - | 8,400 |
| Jul 8, 2025 | 14,100.00 | 14,150.00 | 13,950.00 | 14,150.00 | 12,994.90 | 0.35% | 37,511 |
| Jul 7, 2025 | 14,050.00 | 14,200.00 | 13,850.00 | 14,100.00 | 12,948.98 | -1.05% | 41,100 |
| Jul 4, 2025 | 14,100.00 | 14,250.00 | 14,050.00 | 14,250.00 | 13,086.74 | - | 22,400 |
| Jul 3, 2025 | 14,100.00 | 14,250.00 | 14,000.00 | 14,250.00 | 13,086.74 | 1.06% | 51,801 |
| Jul 2, 2025 | 14,100.00 | 14,200.00 | 14,100.00 | 14,100.00 | 12,948.98 | -0.35% | 6,700 |
| Jul 1, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,150.00 | 12,994.90 | - | 49,400 |
| Jun 30, 2025 | 14,050.00 | 14,200.00 | 14,050.00 | 14,150.00 | 12,994.90 | -0.35% | 17,400 |
| Jun 27, 2025 | 13,800.00 | 14,200.00 | 13,800.00 | 14,200.00 | 13,040.82 | 1.79% | 35,605 |
| Jun 26, 2025 | 13,800.00 | 13,950.00 | 13,750.00 | 13,950.00 | 12,811.22 | 0.36% | 62,515 |
| Jun 25, 2025 | 13,650.00 | 13,900.00 | 13,650.00 | 13,900.00 | 12,765.31 | 1.46% | 28,700 |
| Jun 24, 2025 | 13,900.00 | 13,900.00 | 13,500.00 | 13,700.00 | 12,581.63 | - | 31,512 |
| Jun 23, 2025 | 13,700.00 | 13,800.00 | 13,500.00 | 13,700.00 | 12,581.63 | -1.44% | 25,310 |
| Jun 20, 2025 | 13,950.00 | 13,950.00 | 13,800.00 | 13,900.00 | 12,765.31 | -0.71% | 11,000 |
| Jun 19, 2025 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 12,857.14 | 0.36% | 7,912 |
| Jun 18, 2025 | 14,000.00 | 14,000.00 | 13,950.00 | 13,950.00 | 12,811.22 | -0.36% | 4,450 |
| Jun 17, 2025 | 13,850.00 | 14,000.00 | 13,850.00 | 14,000.00 | 12,857.14 | -0.71% | 300 |
| Jun 16, 2025 | 13,950.00 | 14,100.00 | 13,650.00 | 14,100.00 | 12,948.98 | 1.08% | 28,400 |
| Jun 13, 2025 | 14,100.00 | 14,100.00 | 13,950.00 | 13,950.00 | 12,811.22 | -1.06% | 6,000 |
| Jun 12, 2025 | 14,050.00 | 14,100.00 | 14,050.00 | 14,100.00 | 12,948.98 | -0.35% | 4,611 |
| Jun 11, 2025 | 14,000.00 | 14,150.00 | 14,000.00 | 14,150.00 | 12,994.90 | -0.35% | 19,300 |
| Jun 10, 2025 | 14,100.00 | 14,300.00 | 14,000.00 | 14,200.00 | 13,040.82 | -0.35% | 66,400 |
| Jun 9, 2025 | 14,250.00 | 14,250.00 | 14,150.00 | 14,250.00 | 13,086.74 | - | 3,607 |
| Jun 6, 2025 | 14,150.00 | 14,250.00 | 14,100.00 | 14,250.00 | 13,086.74 | 0.35% | 25,200 |
| Jun 5, 2025 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 13,040.82 | - | 13,802 |
| Jun 4, 2025 | 14,100.00 | 14,250.00 | 13,950.00 | 14,200.00 | 13,040.82 | - | 35,400 |
| Jun 3, 2025 | 14,050.00 | 14,300.00 | 13,800.00 | 14,200.00 | 13,040.82 | 1.07% | 23,901 |
| Jun 2, 2025 | 13,900.00 | 14,250.00 | 13,900.00 | 14,050.00 | 12,903.06 | 0.36% | 14,620 |
| May 30, 2025 | 13,900.00 | 14,100.00 | 13,900.00 | 14,000.00 | 12,857.14 | - | 14,900 |
| May 29, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 14,000.00 | 12,857.14 | - | 9,301 |